| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | INR | 440 | 443 | 425 | 429.4 | 42.94 | +1.4 (+0.33%) | 1,308 |
| 14 Mar 2007 | INR | 429 | 433.9 | 426 | 428 | 42.8 | -21.85 (-4.86%) | 648 |
| 13 Mar 2007 | INR | 433 | 452.9 | 433 | 449.85 | 44.985 | +16.55 (+3.82%) | 3,763 |
| 12 Mar 2007 | INR | 435 | 440 | 405.05 | 433.3 | 43.33 | +5.25 (+1.23%) | 4,164 |
| 9 Mar 2007 | INR | 421 | 435 | 415 | 428.05 | 42.805 | +16.15 (+3.92%) | 3,310 |
| 8 Mar 2007 | INR | 411 | 415 | 390.25 | 411.9 | 41.19 | -8.1 (-1.93%) | 3,260 |
| 7 Mar 2007 | INR | 430.1 | 450 | 415 | 420 | 42 | -16 (-3.67%) | 1,801 |
| 6 Mar 2007 | INR | 450 | 450 | 432 | 436 | 43.6 | 0.0 (0.0%) | 2,155 |
| 5 Mar 2007 | INR | 450 | 450 | 425 | 436 | 43.6 | -25.6 (-5.55%) | 3,247 |
| 2 Mar 2007 | INR | 469.9 | 478.7 | 458.05 | 461.6 | 46.16 | -3.4 (-0.73%) | 9,266 |
| 1 Mar 2007 | INR | 484.9 | 484.9 | 440 | 465 | 46.5 | +5 (+1.09%) | 7,880 |
| 28 Feb 2007 | INR | 452.2 | 488.9 | 451.6 | 460 | 46 | -38 (-7.63%) | 13,893 |
| 27 Feb 2007 | INR | 500 | 515.9 | 495 | 498 | 49.8 | +3 (+0.61%) | 3,584 |
| 26 Feb 2007 | INR | 491 | 497 | 450 | 495 | 49.5 | +9.7 (+2.00%) | 6,760 |
| 23 Feb 2007 | INR | 506 | 515 | 485 | 485.3 | 48.53 | -9.7 (-1.96%) | 7,800 |
| 22 Feb 2007 | INR | 529 | 534.9 | 495 | 495 | 49.5 | -23 (-4.44%) | 2,142 |
| 21 Feb 2007 | INR | 540 | 540 | 515 | 518 | 51.8 | -2 (-0.38%) | 7,570 |
| 20 Feb 2007 | INR | 512 | 528 | 512 | 520 | 52 | -15 (-2.80%) | 2,761 |
| 19 Feb 2007 | INR | 509.05 | 539 | 509.05 | 535 | 53.5 | +11 (+2.10%) | 4,694 |
| 15 Feb 2007 | INR | 519 | 525 | 505 | 524 | 52.4 | +35.65 (+7.30%) | 4,628 |
| 14 Feb 2007 | INR | 492 | 501.95 | 486.2 | 488.35 | 48.835 | -24.65 (-4.81%) | 5,895 |
| 13 Feb 2007 | INR | 508.95 | 524.2 | 503 | 513 | 51.3 | +4.1 (+0.81%) | 5,087 |
| 12 Feb 2007 | INR | 530.2 | 550 | 486 | 508.9 | 50.89 | -26.1 (-4.88%) | 6,665 |
| 9 Feb 2007 | INR | 551.6 | 551.65 | 535 | 535 | 53.5 | -5.15 (-0.95%) | 7,699 |
| 8 Feb 2007 | INR | 561 | 566 | 540 | 540.15 | 54.015 | -17.35 (-3.11%) | 10,092 |
| 7 Feb 2007 | INR | 535 | 560 | 535 | 557.5 | 55.75 | +17.55 (+3.25%) | 16,776 |
| 6 Feb 2007 | INR | 537 | 545.9 | 534.3 | 539.95 | 53.995 | +2.95 (+0.55%) | 4,515 |
| 5 Feb 2007 | INR | 538.1 | 545 | 535.05 | 537 | 53.7 | -2.95 (-0.55%) | 5,623 |
| 2 Feb 2007 | INR | 545.85 | 556 | 534 | 539.95 | 53.995 | -12.05 (-2.18%) | 13,207 |
| 1 Feb 2007 | INR | 551 | 558 | 550.5 | 552 | 55.2 | +5.9 (+1.08%) | 7,176 |
